Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.28 | 25.48 | 25.23 | 25.37 | 229,603 | +0.10(+0.41%) |
Feb 27, 2014 | 25.12 | 25.28 | 25.09 | 25.27 | 273,003 | +0.10(+0.41%) |
Feb 26, 2014 | 25.21 | 25.24 | 25.09 | 25.16 | 430,464 | +0.00(+0.00%) |
Feb 25, 2014 | 25.16 | 25.26 | 25.11 | 25.16 | 180,105 | -0.03(-0.11%) |
Feb 24, 2014 | 25.18 | 25.34 | 25.14 | 25.19 | 111,414 | +0.10(+0.41%) |
Feb 21, 2014 | 25.19 | 25.22 | 25.08 | 25.09 | 118,710 | -0.07(-0.27%) |
Feb 20, 2014 | 24.98 | 25.19 | 24.97 | 25.16 | 152,184 | +0.15(+0.61%) |
Feb 19, 2014 | 25.10 | 25.24 | 24.98 | 25.00 | 161,260 | -0.15(-0.58%) |
Feb 18, 2014 | 25.20 | 25.20 | 25.10 | 25.15 | 171,902 | -0.03(-0.11%) |
Feb 14, 2014 | 25.01 | 25.18 | 25.18 | 25.18 | 192,219 | +0.15(+0.60%) |
Feb 13, 2014 | 24.76 | 25.04 | 24.76 | 25.03 | 220,649 | +0.11(+0.46%) |
Feb 12, 2014 | 24.92 | 24.99 | 24.85 | 24.91 | 231,629 | +0.00(+0.00%) |
Feb 11, 2014 | 24.66 | 24.97 | 24.66 | 24.91 | 159,659 | +0.27(+1.09%) |
Feb 10, 2014 | 24.55 | 24.64 | 24.54 | 24.64 | 109,374 | +0.06(+0.23%) |
Feb 07, 2014 | 24.44 | 24.61 | 24.37 | 24.59 | 123,095 | +0.28(+1.15%) |
Feb 06, 2014 | 24.11 | 24.31 | 24.11 | 24.31 | 199,675 | +0.28(+1.15%) |
Feb 05, 2014 | 24.00 | 24.08 | 23.91 | 24.03 | 129,306 | -0.02(-0.06%) |
Feb 04, 2014 | 24.02 | 24.09 | 23.94 | 24.05 | 243,893 | +0.15(+0.61%) |
Feb 03, 2014 | 24.43 | 24.45 | 23.87 | 23.90 | 338,937 | -0.54(-2.21%) |
Jan 31, 2014 | 24.31 | 24.57 | 24.26 | 24.44 | 319,368 | -0.12(-0.48%) |
Jan 30, 2014 | 24.54 | 24.62 | 24.45 | 24.56 | 192,874 | +0.17(+0.71%) |
Jan 29, 2014 | 24.41 | 24.52 | 24.34 | 24.39 | 234,280 | -0.21(-0.84%) |
Jan 28, 2014 | 24.49 | 24.62 | 24.49 | 24.59 | 149,667 | +0.08(+0.31%) |
Jan 27, 2014 | 24.64 | 24.67 | 24.44 | 24.52 | 186,092 | -0.07(-0.28%) |
Jan 24, 2014 | 24.92 | 24.94 | 24.59 | 24.59 | 805,995 | -0.44(-1.76%) |
Jan 23, 2014 | 25.09 | 25.09 | 24.91 | 25.03 | 253,544 | -0.19(-0.76%) |
Jan 22, 2014 | 25.22 | 25.24 | 25.17 | 25.22 | 105,095 | +0.00(+0.02%) |
Jan 21, 2014 | 25.29 | 25.30 | 25.10 | 25.21 | 181,244 | +0.03(+0.12%) |
Jan 17, 2014 | 25.27 | 25.18 | 25.18 | 25.18 | 628,168 | -0.16(-0.62%) |
Jan 16, 2014 | 25.30 | 25.34 | 25.25 | 25.34 | 772,173 | +0.02(+0.06%) |
Jan 15, 2014 | 25.25 | 25.38 | 25.25 | 25.32 | 150,914 | +0.13(+0.52%) |
Jan 14, 2014 | 25.04 | 25.20 | 25.01 | 25.19 | 156,903 | +0.19(+0.78%) |
Jan 13, 2014 | 25.22 | 25.27 | 24.96 | 25.00 | 200,131 | -0.25(-0.98%) |
Jan 10, 2014 | 25.25 | 25.26 | 25.13 | 25.25 | 119,511 | +0.05(+0.20%) |
Jan 09, 2014 | 25.28 | 25.28 | 25.10 | 25.20 | 146,522 | +0.01(+0.05%) |
Jan 08, 2014 | 25.26 | 25.26 | 25.13 | 25.19 | 208,638 | -0.07(-0.29%) |
Jan 07, 2014 | 25.24 | 25.30 | 25.22 | 25.26 | 356,927 | +0.11(+0.46%) |
Jan 06, 2014 | 25.23 | 25.25 | 25.09 | 25.14 | 568,207 | -0.05(-0.20%) |
Jan 03, 2014 | 25.22 | 25.27 | 25.15 | 25.19 | 144,481 | -0.01(-0.04%) |
Jan 02, 2014 | 25.32 | 25.32 | 25.14 | 25.20 | 402,726 | -0.22(-0.86%) |
Dec 31, 2013 | 25.40 | 25.42 | 25.42 | 25.42 | 92,654 | +0.08(+0.30%) |
Dec 30, 2013 | 25.36 | 25.36 | 25.33 | 25.35 | 174,701 | -0.01(-0.03%) |
Dec 27, 2013 | 25.38 | 25.40 | 25.32 | 25.35 | 103,671 | +0.01(+0.05%) |
Dec 26, 2013 | 25.26 | 25.35 | 25.26 | 25.34 | 196,972 | +0.14(+0.55%) |
Dec 24, 2013 | 25.09 | 25.20 | 25.09 | 25.20 | 65,033 | +0.10(+0.38%) |
Dec 23, 2013 | 25.05 | 25.14 | 25.05 | 25.11 | 289,449 | +0.11(+0.46%) |
Dec 20, 2013 | 24.93 | 25.07 | 24.93 | 24.99 | 216,776 | +0.07(+0.29%) |
Dec 19, 2013 | 24.89 | 24.93 | 24.79 | 24.92 | 178,200 | -0.02(-0.09%) |
Dec 18, 2013 | 24.60 | 24.95 | 24.39 | 24.94 | 184,302 | +0.41(+1.66%) |
Dec 17, 2013 | 24.65 | 24.65 | 24.49 | 24.54 | 432,931 | -0.09(-0.35%) |
Dec 16, 2013 | 24.62 | 24.69 | 24.59 | 24.62 | 136,824 | +0.14(+0.55%) |
Dec 13, 2013 | 24.55 | 24.55 | 24.42 | 24.49 | 152,711 | -0.01(-0.05%) |
Dec 12, 2013 | 24.62 | 24.62 | 24.46 | 24.50 | 173,757 | -0.12(-0.48%) |
Dec 11, 2013 | 24.86 | 24.87 | 24.58 | 24.62 | 230,068 | -0.26(-1.06%) |
Dec 10, 2013 | 24.95 | 24.95 | 24.88 | 24.88 | 191,161 | -0.09(-0.37%) |
Dec 09, 2013 | 24.98 | 25.02 | 24.94 | 24.97 | 118,058 | +0.06(+0.24%) |
Dec 06, 2013 | 24.82 | 24.93 | 24.82 | 24.91 | 152,496 | +0.29(+1.18%) |
Dec 05, 2013 | 24.71 | 24.73 | 24.61 | 24.62 | 585,554 | -0.14(-0.57%) |
Dec 04, 2013 | 24.70 | 24.85 | 24.62 | 24.76 | 195,137 | -0.04(-0.15%) |
Dec 03, 2013 | 24.78 | 24.84 | 24.70 | 24.80 | 85,221 | -0.04(-0.15%) |